Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.970 | 9.970 | 9.847 | 9.895 | 80,417 | -0.01(-0.14%) |
Mar 27, 2013 | 9.895 | 9.991 | 9.812 | 9.908 | 139,424 | -0.01(-0.14%) |
Mar 26, 2013 | 9.881 | 9.922 | 9.737 | 9.922 | 45,882 | +0.12(+1.19%) |
Mar 25, 2013 | 9.881 | 9.984 | 9.744 | 9.806 | 214,443 | -0.05(-0.56%) |
Mar 22, 2013 | 9.792 | 9.888 | 9.620 | 9.860 | 279,777 | +0.12(+1.27%) |
Mar 21, 2013 | 9.689 | 9.792 | 9.689 | 9.737 | 121,154 | -0.04(-0.42%) |
Mar 20, 2013 | 9.922 | 9.970 | 9.723 | 9.778 | 64,844 | -0.08(-0.77%) |
Mar 19, 2013 | 9.867 | 9.957 | 9.819 | 9.854 | 37,752 | -0.03(-0.28%) |
Mar 18, 2013 | 9.874 | 9.963 | 9.812 | 9.881 | 30,082 | -0.10(-1.03%) |
Mar 15, 2013 | 9.874 | 10.07 | 9.607 | 9.984 | 108,312 | +0.13(+1.32%) |
Mar 14, 2013 | 9.792 | 9.908 | 9.723 | 9.854 | 24,577 | +0.10(+1.06%) |
Mar 13, 2013 | 9.620 | 9.764 | 9.607 | 9.751 | 20,169 | +0.11(+1.14%) |
Mar 12, 2013 | 9.613 | 9.674 | 9.572 | 9.641 | 18,387 | +0.00(+0.00%) |
Mar 11, 2013 | 9.778 | 9.785 | 9.634 | 9.641 | 35,222 | -0.18(-1.82%) |
Mar 08, 2013 | 9.881 | 9.881 | 9.703 | 9.819 | 34,655 | +0.03(+0.28%) |
Mar 07, 2013 | 9.778 | 9.792 | 9.661 | 9.792 | 45,500 | +0.01(+0.14%) |
Mar 06, 2013 | 9.737 | 9.792 | 9.737 | 9.778 | 52,912 | +0.04(+0.42%) |
Mar 05, 2013 | 9.655 | 9.744 | 9.613 | 9.737 | 33,131 | +0.10(+1.00%) |
Mar 04, 2013 | 9.552 | 9.641 | 9.541 | 9.641 | 46,008 | +0.05(+0.50%) |
Mar 01, 2013 | 9.552 | 9.655 | 9.552 | 9.593 | 47,430 | +0.03(+0.29%) |
Feb 28, 2013 | 9.730 | 9.730 | 9.548 | 9.565 | 83,312 | -0.14(-1.48%) |
Feb 27, 2013 | 9.511 | 9.881 | 9.511 | 9.710 | 108,934 | -0.25(-2.48%) |
Feb 26, 2013 | 9.977 | 10.07 | 9.929 | 9.957 | 25,491 | +0.01(+0.07%) |
Feb 25, 2013 | 10.12 | 10.14 | 9.902 | 9.950 | 82,192 | -0.14(-1.36%) |
Feb 22, 2013 | 10.09 | 10.12 | 10.05 | 10.09 | 107,905 | +0.05(+0.48%) |
Feb 21, 2013 | 10.07 | 10.14 | 10.00 | 10.04 | 51,617 | -0.03(-0.34%) |
Feb 20, 2013 | 10.06 | 10.14 | 10.05 | 10.07 | 93,460 | +0.03(+0.27%) |
Feb 19, 2013 | 10.02 | 10.13 | 9.977 | 10.05 | 59,903 | +0.01(+0.14%) |
Feb 15, 2013 | 10.02 | 10.20 | 9.795 | 10.03 | 70,508 | +0.10(+1.04%) |
Feb 14, 2013 | 10.00 | 10.08 | 9.902 | 9.929 | 16,625 | -0.08(-0.82%) |
Feb 13, 2013 | 9.998 | 10.02 | 9.867 | 10.01 | 46,687 | +0.06(+0.62%) |
Feb 12, 2013 | 9.950 | 10.03 | 9.881 | 9.950 | 15,986 | -0.01(-0.14%) |
Feb 11, 2013 | 9.812 | 9.998 | 9.812 | 9.963 | 32,051 | +0.05(+0.55%) |
Feb 08, 2013 | 9.908 | 9.915 | 9.867 | 9.908 | 20,275 | +0.03(+0.35%) |
Feb 07, 2013 | 9.922 | 9.922 | 9.785 | 9.874 | 47,324 | -0.03(-0.28%) |
Feb 06, 2013 | 9.833 | 10.05 | 9.819 | 9.902 | 27,907 | +0.11(+1.12%) |
Feb 04, 2013 | 9.881 | 9.915 | 9.771 | 9.792 | 58,806 | -0.13(-1.31%) |
Feb 01, 2013 | 9.792 | 9.943 | 9.723 | 9.922 | 115,530 | +0.19(+1.90%) |
Jan 31, 2013 | 9.456 | 9.778 | 9.435 | 9.737 | 130,765 | +0.30(+3.20%) |
Jan 30, 2013 | 9.421 | 9.476 | 9.217 | 9.435 | 124,207 | -0.01(-0.14%) |
Jan 29, 2013 | 9.530 | 9.639 | 9.415 | 9.449 | 130,311 | -0.12(-1.21%) |
Jan 28, 2013 | 9.619 | 9.619 | 9.177 | 9.564 | 226,980 | +0.58(+6.43%) |
Jan 25, 2013 | 9.353 | 9.353 | 8.952 | 8.986 | 113,485 | -0.31(-3.37%) |
Jan 24, 2013 | 9.013 | 9.353 | 8.925 | 9.299 | 285,559 | +0.24(+2.63%) |
Jan 23, 2013 | 8.979 | 9.143 | 8.870 | 9.061 | 191,276 | +0.05(+0.53%) |
Jan 22, 2013 | 8.932 | 9.027 | 8.864 | 9.013 | 142,902 | +0.10(+1.07%) |
Jan 18, 2013 | 9.040 | 9.217 | 8.870 | 8.918 | 179,156 | -0.15(-1.65%) |
Jan 17, 2013 | 8.972 | 9.081 | 8.877 | 9.068 | 241,695 | +0.17(+1.91%) |
Jan 16, 2013 | 9.013 | 9.013 | 8.870 | 8.898 | 63,500 | -0.18(-2.02%) |
Jan 15, 2013 | 8.884 | 9.102 | 8.551 | 9.081 | 83,959 | +0.13(+1.44%) |
Jan 14, 2013 | 9.081 | 9.081 | 8.870 | 8.952 | 119,605 | -0.12(-1.35%) |
Jan 11, 2013 | 9.047 | 9.075 | 8.938 | 9.075 | 77,621 | +0.02(+0.23%) |
Jan 10, 2013 | 9.149 | 9.149 | 8.945 | 9.054 | 73,765 | -0.12(-1.33%) |
Jan 09, 2013 | 9.217 | 9.217 | 9.109 | 9.177 | 70,997 | -0.05(-0.52%) |
Jan 08, 2013 | 9.023 | 9.231 | 8.986 | 9.224 | 169,441 | +0.16(+1.73%) |
Jan 07, 2013 | 9.190 | 9.251 | 9.061 | 9.068 | 131,516 | -0.19(-2.06%) |
Jan 04, 2013 | 9.387 | 9.421 | 9.217 | 9.258 | 143,774 | -0.13(-1.38%) |
Jan 03, 2013 | 9.537 | 9.660 | 9.296 | 9.387 | 73,432 | -0.29(-2.95%) |